Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2010 | USD | 4,065 | 4,070 | 4,030 | 4,050 | 4,050 | +40 (+1.00%) | 2,467,300 |
19 Nov 2010 | USD | 4,070 | 4,075 | 4,010 | 4,010 | 4,010 | -5 (-0.12%) | 3,613,800 |
18 Nov 2010 | USD | 3,955 | 4,025 | 3,950 | 4,015 | 4,015 | +50 (+1.26%) | 4,339,700 |
17 Nov 2010 | USD | 3,920 | 3,975 | 3,910 | 3,965 | 3,965 | +5 (+0.13%) | 3,486,300 |
16 Nov 2010 | USD | 4,020 | 4,025 | 3,955 | 3,960 | 3,960 | +5 (+0.13%) | 4,215,800 |
15 Nov 2010 | USD | 3,960 | 3,980 | 3,945 | 3,955 | 3,955 | +10 (+0.25%) | 3,850,800 |
12 Nov 2010 | USD | 4,015 | 4,020 | 3,945 | 3,945 | 3,945 | -75 (-1.87%) | 3,653,400 |
11 Nov 2010 | USD | 4,050 | 4,055 | 4,000 | 4,020 | 4,020 | +25 (+0.63%) | 3,288,300 |
10 Nov 2010 | USD | 3,925 | 4,000 | 3,910 | 3,995 | 3,995 | +120 (+3.10%) | 6,568,200 |
9 Nov 2010 | USD | 3,880 | 3,900 | 3,865 | 3,875 | 3,875 | -50 (-1.27%) | 3,619,200 |
8 Nov 2010 | USD | 3,925 | 3,935 | 3,900 | 3,925 | 3,925 | +20 (+0.51%) | 3,041,000 |
5 Nov 2010 | USD | 3,845 | 3,935 | 3,840 | 3,905 | 3,905 | +125 (+3.31%) | 6,225,800 |
4 Nov 2010 | USD | 3,800 | 3,810 | 3,765 | 3,780 | 3,780 | +105 (+2.86%) | 5,380,900 |
3 Nov 2010 | USD | 3,675 | 3,675 | 3,675 | 3,675 | 3,675 | 0.0 (0.0%) | 0 |
2 Nov 2010 | USD | 3,680 | 3,710 | 3,660 | 3,675 | 3,675 | +20 (+0.55%) | 4,353,900 |
1 Nov 2010 | USD | 3,675 | 3,720 | 3,640 | 3,655 | 3,655 | -65 (-1.75%) | 5,091,400 |
29 Oct 2010 | USD | 3,780 | 3,785 | 3,680 | 3,720 | 3,720 | -35 (-0.93%) | 7,323,600 |
28 Oct 2010 | USD | 3,725 | 3,785 | 3,710 | 3,755 | 3,755 | +135 (+3.73%) | 11,294,500 |
27 Oct 2010 | USD | 3,700 | 3,710 | 3,590 | 3,620 | 3,620 | -85 (-2.29%) | 8,423,700 |
26 Oct 2010 | USD | 3,740 | 3,755 | 3,705 | 3,705 | 3,705 | -40 (-1.07%) | 4,457,200 |
25 Oct 2010 | USD | 3,760 | 3,795 | 3,735 | 3,745 | 3,745 | -40 (-1.06%) | 3,485,600 |
22 Oct 2010 | USD | 3,760 | 3,810 | 3,720 | 3,785 | 3,785 | +60 (+1.61%) | 4,903,700 |
21 Oct 2010 | USD | 3,740 | 3,785 | 3,710 | 3,725 | 3,725 | -35 (-0.93%) | 7,086,800 |
20 Oct 2010 | USD | 3,770 | 3,775 | 3,740 | 3,760 | 3,760 | -75 (-1.96%) | 4,928,600 |
19 Oct 2010 | USD | 3,830 | 3,850 | 3,820 | 3,835 | 3,835 | -20 (-0.52%) | 5,657,600 |
18 Oct 2010 | USD | 3,865 | 3,885 | 3,835 | 3,855 | 3,855 | -5 (-0.13%) | 3,789,200 |
15 Oct 2010 | USD | 3,875 | 3,885 | 3,830 | 3,860 | 3,860 | -50 (-1.28%) | 5,361,900 |
14 Oct 2010 | USD | 3,890 | 3,935 | 3,865 | 3,910 | 3,910 | +65 (+1.69%) | 5,540,200 |
13 Oct 2010 | USD | 3,850 | 3,875 | 3,830 | 3,845 | 3,845 | +10 (+0.26%) | 5,280,400 |
12 Oct 2010 | USD | 3,850 | 3,875 | 3,820 | 3,835 | 3,835 | +5 (+0.13%) | 7,355,000 |